Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.09 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.983 7.991 7.699 7.991 45,483 +0.13(+1.65%)
Aug 30, 2004 7.951 7.951 7.748 7.861 4,807 -0.12(-1.52%)
Aug 27, 2004 7.959 8.072 7.877 7.983 6,656 +0.11(+1.44%)
Aug 26, 2004 7.869 7.869 7.869 7.869 1,232 +0.06(+0.73%)
Aug 25, 2004 7.796 7.829 7.796 7.813 1,848 -0.02(-0.21%)
Aug 24, 2004 7.804 7.975 7.764 7.829 4,067 +0.03(+0.42%)
Aug 23, 2004 7.796 7.975 7.667 7.796 8,258 -0.18(-2.24%)
Aug 20, 2004 7.910 7.975 7.610 7.975 3,944 +0.14(+1.76%)
Aug 19, 2004 7.731 7.902 7.707 7.837 2,711 -0.07(-0.92%)
Aug 18, 2004 7.975 7.975 7.910 7.910 3,680 +0.44(+5.86%)
Aug 17, 2004 7.472 7.472 7.472 7.472 0 +0.00(+0.00%)
Aug 16, 2004 7.472 7.472 7.472 7.472 0 +0.00(+0.00%)
Aug 13, 2004 7.472 7.472 7.472 7.472 0 +0.00(+0.00%)
Aug 12, 2004 7.472 7.472 7.472 7.472 0 +0.00(+0.00%)
Aug 11, 2004 7.512 7.610 7.342 7.472 8,258 -0.13(-1.69%)
Aug 10, 2004 7.512 7.600 7.512 7.600 2,095 +0.09(+1.17%)
Aug 09, 2004 7.383 7.602 7.350 7.512 23,419 +0.13(+1.76%)
Aug 06, 2004 7.488 7.496 7.383 7.383 1,232 +0.04(+0.55%)
Aug 05, 2004 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Aug 04, 2004 7.383 7.383 7.342 7.342 7,888 +0.00(+0.00%)
Aug 03, 2004 7.342 7.342 7.342 7.342 616 -0.04(-0.55%)
Aug 02, 2004 7.342 7.391 7.301 7.383 21,817 -0.04(-0.55%)
Jul 30, 2004 7.399 7.423 7.391 7.423 369 +0.00(+0.00%)
Jul 29, 2004 7.383 7.431 7.383 7.423 3,081 +0.06(+0.77%)
Jul 28, 2004 7.383 7.488 7.366 7.366 9,614 -0.01(-0.11%)
Jul 27, 2004 7.375 7.375 7.220 7.375 26,747 +0.07(+1.00%)
Jul 26, 2004 7.180 7.301 7.147 7.301 48,935 +0.32(+4.65%)
Jul 23, 2004 6.977 6.977 6.977 6.977 3,081 +0.00(+0.00%)
Jul 22, 2004 6.855 6.977 6.855 6.977 1,602 +0.00(+0.00%)
Jul 21, 2004 6.896 7.018 6.896 6.977 4,437 -0.04(-0.58%)
Jul 20, 2004 7.018 7.018 7.018 7.018 986 +0.00(+0.00%)
Jul 19, 2004 7.018 7.018 7.018 7.018 1,725 +0.00(+0.00%)
Jul 16, 2004 6.977 7.018 6.977 7.018 2,218 +0.15(+2.13%)
Jul 15, 2004 6.872 6.872 6.872 6.872 0 +0.00(+0.00%)
Jul 14, 2004 6.896 6.977 6.872 6.872 3,204 -0.11(-1.51%)
Jul 13, 2004 6.977 6.977 6.977 6.977 4,314 -0.01(-0.12%)
Jul 12, 2004 7.099 7.099 6.985 6.985 369 -0.03(-0.46%)
Jul 09, 2004 6.896 7.018 6.896 7.018 1,109 +0.12(+1.76%)
Jul 08, 2004 6.896 6.904 6.798 6.896 11,586 -0.01(-0.12%)
Jul 07, 2004 6.742 6.912 6.742 6.904 13,928 +0.09(+1.31%)
Jul 06, 2004 6.758 6.855 6.734 6.815 25,638 -0.04(-0.59%)
Jul 02, 2004 6.855 6.855 6.855 6.855 123 -0.11(-1.63%)
Jul 01, 2004 6.612 6.969 6.612 6.969 3,944 -0.05(-0.69%)
Jun 30, 2004 6.693 7.285 6.677 7.018 8,628 +0.31(+4.59%)
Jun 29, 2004 6.815 6.815 6.693 6.709 10,847 -0.11(-1.55%)
Jun 28, 2004 6.896 6.896 6.815 6.815 1,232 +0.00(+0.00%)
Jun 25, 2004 6.896 6.896 6.815 6.815 1,972 +0.00(+0.00%)
Jun 24, 2004 6.815 6.815 6.815 6.815 369 -0.15(-2.10%)
Jun 23, 2004 7.375 7.375 6.734 6.961 2,711 -0.05(-0.69%)
Jun 22, 2004 7.058 7.058 7.009 7.009 246 +0.19(+2.73%)
Jun 21, 2004 6.823 6.823 6.823 6.823 493 +0.00(+0.00%)
Jun 18, 2004 6.823 6.823 6.823 6.823 493 +0.00(+0.00%)
Jun 17, 2004 7.018 7.018 6.823 6.823 493 +0.01(+0.12%)
Jun 16, 2004 6.896 6.896 6.815 6.815 4,190 -0.01(-0.12%)
Jun 15, 2004 6.823 6.823 6.823 6.823 0 +0.00(+0.00%)
Jun 14, 2004 6.823 6.823 6.823 6.823 123 -0.15(-2.10%)
Jun 10, 2004 6.815 6.969 6.815 6.969 1,109 -0.05(-0.69%)
Jun 09, 2004 7.009 7.018 7.009 7.018 862 +0.06(+0.93%)
Jun 08, 2004 6.766 6.953 6.766 6.953 493 +0.22(+3.25%)
Jun 07, 2004 6.742 6.815 6.734 6.734 2,588 -0.05(-0.72%)
Jun 04, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Jun 03, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Jun 02, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.